Cae Inc (NY: CAE )

29.57 USD -0.49 (-1.65%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 15.09 15.24 14.69 14.93 331,300 -0.15(-0.99%)
Jul 30, 2020 14.83 15.17 14.70 15.08 359,658 -0.11(-0.72%)
Jul 29, 2020 14.97 15.20 14.86 15.19 274,170 +0.34(+2.29%)
Jul 28, 2020 14.76 14.88 14.65 14.85 232,221 +0.07(+0.47%)
Jul 27, 2020 14.70 15.01 14.59 14.78 471,783 +0.07(+0.48%)
Jul 24, 2020 14.85 14.96 14.62 14.71 229,300 -0.27(-1.80%)
Jul 23, 2020 14.97 15.55 14.94 14.98 346,470 -0.14(-0.93%)
Jul 22, 2020 15.03 15.33 14.97 15.12 292,513 -0.16(-1.05%)
Jul 21, 2020 15.20 15.76 15.20 15.28 480,293 +0.31(+2.07%)
Jul 20, 2020 14.55 15.04 14.40 14.97 554,526 +0.42(+2.89%)
Jul 17, 2020 14.78 14.86 14.42 14.55 414,600 -0.19(-1.29%)
Jul 16, 2020 14.81 14.95 14.69 14.74 445,706 -0.29(-1.93%)
Jul 15, 2020 15.08 15.38 14.94 15.03 823,146 +0.31(+2.11%)
Jul 14, 2020 14.77 14.78 14.50 14.72 312,183 -0.13(-0.88%)
Jul 13, 2020 15.48 15.64 14.83 14.85 373,943 -0.52(-3.38%)
Jul 10, 2020 15.17 15.48 15.07 15.37 332,300 +0.18(+1.18%)
Jul 09, 2020 15.12 15.49 14.48 15.19 750,114 +0.03(+0.20%)
Jul 08, 2020 15.36 15.53 15.05 15.16 293,451 -0.19(-1.24%)
Jul 07, 2020 15.65 15.65 15.29 15.35 265,223 -0.43(-2.72%)
Jul 06, 2020 15.65 15.96 15.56 15.78 331,285 +0.41(+2.67%)
Jul 02, 2020 15.91 16.52 15.37 15.37 574,400 -0.28(-1.79%)
Jul 01, 2020 15.88 16.30 15.60 15.65 415,321 -0.54(-3.34%)
Jun 30, 2020 16.18 16.28 15.77 16.19 312,736 -0.09(-0.55%)
Jun 29, 2020 16.14 16.45 15.95 16.28 444,177 +0.32(+2.01%)
Jun 26, 2020 15.86 16.02 15.51 15.96 471,600 -0.01(-0.06%)
Jun 25, 2020 15.83 16.23 15.83 15.97 335,213 +0.05(+0.31%)
Jun 24, 2020 16.56 16.56 15.61 15.92 439,040 -0.83(-4.96%)
Jun 23, 2020 16.97 17.03 16.67 16.75 438,344 -0.04(-0.24%)
Jun 22, 2020 16.43 16.79 16.08 16.79 490,537 +0.29(+1.76%)
Jun 19, 2020 17.25 17.52 16.43 16.50 1,074,500 -0.53(-3.11%)
Jun 18, 2020 17.26 17.40 16.86 17.03 510,388 -0.38(-2.18%)
Jun 17, 2020 17.57 17.79 17.08 17.41 491,594 -0.06(-0.34%)
Jun 16, 2020 18.06 18.25 17.23 17.47 510,790 +0.09(+0.52%)
Jun 15, 2020 17.09 17.70 16.60 17.38 728,757 -0.48(-2.69%)
Jun 12, 2020 18.73 19.03 17.33 17.86 608,700 -0.14(-0.78%)
Jun 11, 2020 18.78 19.07 17.80 18.00 821,343 -2.03(-10.13%)
Jun 10, 2020 20.08 20.29 19.25 20.03 637,474 -0.09(-0.45%)
Jun 09, 2020 19.99 20.33 19.34 20.12 838,436 -0.76(-3.64%)
Jun 08, 2020 19.68 21.22 19.59 20.88 701,448 +1.61(+8.35%)
Jun 05, 2020 18.85 20.04 18.85 19.27 746,400 +1.34(+7.47%)
Jun 04, 2020 17.35 18.07 16.78 17.93 726,435 +0.54(+3.11%)
Jun 03, 2020 16.10 17.67 16.03 17.39 1,094,957 +1.51(+9.51%)
Jun 02, 2020 15.48 15.99 15.31 15.88 630,948 +0.59(+3.86%)
Jun 01, 2020 14.97 15.44 14.76 15.29 403,079 +0.26(+1.73%)
May 29, 2020 15.38 15.44 14.51 15.03 795,000 -0.57(-3.65%)
May 28, 2020 15.77 16.01 15.38 15.60 812,939 +0.07(+0.45%)
May 27, 2020 14.80 15.58 14.54 15.53 971,267 +1.24(+8.68%)
May 26, 2020 13.68 14.43 13.61 14.29 977,910 +0.73(+5.38%)
May 22, 2020 15.65 15.72 13.27 13.56 960,200 -0.91(-6.29%)
May 21, 2020 14.76 14.80 14.33 14.47 1,115,312 -0.23(-1.56%)
May 20, 2020 15.07 15.30 14.59 14.70 695,825 -0.15(-1.01%)
May 19, 2020 15.00 15.21 14.38 14.85 587,241 -0.14(-0.93%)
May 18, 2020 14.14 15.15 14.14 14.99 544,395 +1.31(+9.58%)
May 15, 2020 13.79 14.06 13.46 13.68 1,052,200 -0.20(-1.44%)
May 14, 2020 13.80 14.20 13.21 13.88 659,347 -0.27(-1.91%)
May 13, 2020 14.70 14.70 13.72 14.15 621,861 -0.59(-4.00%)
May 12, 2020 15.76 15.78 14.72 14.74 355,779 -0.94(-5.99%)
May 11, 2020 15.55 15.82 15.37 15.68 234,967 -0.15(-0.95%)
May 08, 2020 15.56 15.91 15.45 15.83 334,300 +0.46(+2.99%)
May 07, 2020 15.53 15.82 15.23 15.37 612,002 +0.00(+0.00%)
May 06, 2020 15.40 15.43 14.98 15.37 544,512 -0.07(-0.45%)
May 05, 2020 15.57 16.07 15.26 15.44 481,333 +0.05(+0.32%)
May 04, 2020 15.21 15.68 14.91 15.39 668,452 -0.69(-4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.